Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.45 | 16.41 | 15.45 | 15.96 | 281,898 | -0.48(-2.92%) |
Oct 29, 2015 | 16.26 | 16.84 | 15.06 | 16.44 | 289,993 | -0.41(-2.43%) |
Oct 28, 2015 | 15.50 | 16.85 | 15.28 | 16.85 | 265,701 | +1.33(+8.57%) |
Oct 27, 2015 | 15.71 | 16.03 | 15.37 | 15.52 | 419,864 | -0.29(-1.83%) |
Oct 26, 2015 | 16.06 | 16.24 | 15.71 | 15.81 | 151,112 | -0.11(-0.69%) |
Oct 23, 2015 | 16.11 | 16.11 | 15.78 | 15.92 | 111,022 | -0.05(-0.31%) |
Oct 22, 2015 | 16.37 | 17.05 | 15.66 | 15.97 | 154,809 | -0.26(-1.60%) |
Oct 21, 2015 | 17.02 | 17.19 | 16.20 | 16.23 | 82,889 | -0.74(-4.36%) |
Oct 20, 2015 | 16.74 | 17.15 | 16.63 | 16.97 | 90,435 | +0.27(+1.62%) |
Oct 19, 2015 | 16.85 | 17.07 | 16.66 | 16.70 | 39,644 | -0.21(-1.24%) |
Oct 16, 2015 | 16.87 | 16.98 | 16.73 | 16.91 | 40,892 | +0.13(+0.77%) |
Oct 15, 2015 | 16.64 | 17.11 | 16.41 | 16.78 | 116,572 | +0.19(+1.15%) |
Oct 14, 2015 | 16.95 | 17.11 | 16.46 | 16.59 | 137,790 | -0.34(-2.01%) |
Oct 13, 2015 | 16.25 | 17.34 | 16.25 | 16.93 | 204,383 | +0.56(+3.42%) |
Oct 12, 2015 | 16.85 | 16.85 | 16.23 | 16.37 | 86,026 | -0.48(-2.85%) |
Oct 09, 2015 | 16.40 | 16.90 | 16.18 | 16.85 | 135,275 | +0.51(+3.12%) |
Oct 08, 2015 | 16.00 | 16.41 | 15.65 | 16.34 | 133,810 | +0.38(+2.38%) |
Oct 07, 2015 | 16.10 | 16.38 | 15.69 | 15.96 | 85,559 | +0.05(+0.31%) |
Oct 06, 2015 | 15.52 | 16.01 | 15.41 | 15.91 | 128,817 | +0.39(+2.51%) |
Oct 05, 2015 | 14.61 | 15.71 | 14.55 | 15.52 | 936,691 | +1.04(+7.18%) |
Oct 02, 2015 | 13.81 | 14.58 | 13.81 | 14.48 | 294,261 | +0.56(+4.02%) |
Oct 01, 2015 | 13.75 | 13.99 | 13.55 | 13.92 | 168,232 | +0.17(+1.24%) |
Sep 30, 2015 | 13.40 | 13.82 | 13.40 | 13.75 | 186,186 | +0.46(+3.46%) |
Sep 29, 2015 | 13.15 | 13.39 | 13.07 | 13.29 | 117,363 | +0.19(+1.45%) |
Sep 28, 2015 | 13.33 | 13.39 | 13.04 | 13.10 | 161,228 | -0.32(-2.38%) |
Sep 25, 2015 | 13.77 | 13.89 | 13.34 | 13.42 | 104,444 | -0.22(-1.61%) |
Sep 24, 2015 | 13.37 | 13.71 | 13.19 | 13.64 | 78,897 | +0.23(+1.72%) |
Sep 23, 2015 | 13.72 | 13.85 | 13.28 | 13.41 | 224,049 | -0.36(-2.61%) |
Sep 22, 2015 | 14.43 | 14.54 | 13.67 | 13.77 | 623,724 | -0.86(-5.88%) |
Sep 21, 2015 | 14.92 | 14.92 | 14.48 | 14.63 | 340,441 | -0.24(-1.61%) |
Sep 18, 2015 | 14.78 | 14.89 | 14.53 | 14.87 | 222,255 | -0.07(-0.47%) |
Sep 17, 2015 | 14.99 | 15.20 | 14.80 | 14.94 | 221,030 | -0.02(-0.13%) |
Sep 16, 2015 | 14.57 | 15.32 | 14.52 | 14.96 | 395,528 | +0.40(+2.75%) |
Sep 15, 2015 | 14.61 | 14.74 | 14.42 | 14.56 | 74,927 | +0.03(+0.21%) |
Sep 14, 2015 | 14.58 | 14.58 | 14.38 | 14.53 | 157,009 | -0.04(-0.27%) |
Sep 11, 2015 | 14.55 | 14.63 | 14.37 | 14.57 | 51,486 | -0.09(-0.61%) |
Sep 10, 2015 | 14.49 | 14.75 | 14.40 | 14.66 | 121,678 | +0.15(+1.03%) |
Sep 09, 2015 | 15.05 | 15.47 | 14.45 | 14.51 | 183,471 | -0.51(-3.40%) |
Sep 08, 2015 | 14.42 | 15.16 | 14.42 | 15.02 | 163,542 | +0.75(+5.26%) |
Sep 04, 2015 | 14.29 | 14.27 | 14.27 | 14.27 | 198,200 | -0.12(-0.83%) |
Sep 03, 2015 | 14.59 | 14.69 | 14.38 | 14.39 | 158,254 | -0.14(-0.96%) |
Sep 02, 2015 | 14.34 | 14.65 | 14.08 | 14.53 | 274,278 | +0.29(+2.04%) |
Sep 01, 2015 | 14.23 | 14.53 | 14.08 | 14.24 | 452,113 | -0.13(-0.90%) |
Aug 31, 2015 | 13.43 | 14.51 | 13.36 | 14.37 | 685,549 | +0.94(+7.00%) |
Aug 28, 2015 | 13.12 | 13.54 | 12.93 | 13.43 | 268,391 | +0.27(+2.05%) |
Aug 27, 2015 | 13.00 | 13.22 | 12.59 | 13.16 | 194,156 | +0.30(+2.33%) |
Aug 26, 2015 | 13.02 | 13.14 | 12.67 | 12.86 | 442,494 | +0.06(+0.47%) |
Aug 25, 2015 | 13.02 | 13.05 | 12.76 | 12.80 | 319,740 | +0.28(+2.24%) |
Aug 24, 2015 | 12.70 | 13.18 | 12.66 | 12.52 | 481,310 | -0.54(-4.13%) |
Aug 21, 2015 | 13.15 | 13.17 | 12.82 | 13.06 | 424,546 | -0.19(-1.43%) |
Aug 20, 2015 | 13.39 | 13.39 | 12.67 | 13.25 | 526,463 | -0.25(-1.85%) |
Aug 19, 2015 | 13.18 | 13.57 | 13.11 | 13.50 | 211,848 | +0.28(+2.12%) |
Aug 18, 2015 | 13.11 | 13.27 | 13.05 | 13.22 | 290,407 | +0.04(+0.30%) |
Aug 17, 2015 | 13.29 | 13.44 | 13.05 | 13.18 | 342,730 | -0.16(-1.20%) |
Aug 14, 2015 | 13.11 | 13.39 | 12.95 | 13.34 | 254,718 | +0.27(+2.07%) |
Aug 13, 2015 | 13.70 | 14.00 | 13.00 | 13.07 | 690,306 | -0.73(-5.29%) |
Aug 12, 2015 | 13.70 | 13.81 | 13.18 | 13.80 | 428,501 | -0.09(-0.65%) |
Aug 11, 2015 | 14.39 | 14.39 | 13.77 | 13.89 | 717,009 | -0.60(-4.14%) |
Aug 10, 2015 | 13.64 | 14.53 | 13.64 | 14.49 | 279,979 | +0.86(+6.31%) |
Aug 07, 2015 | 14.00 | 14.20 | 13.34 | 13.63 | 461,387 | -0.39(-2.78%) |
Aug 06, 2015 | 14.14 | 14.39 | 13.97 | 14.02 | 323,921 | -0.17(-1.20%) |
Aug 05, 2015 | 13.97 | 14.45 | 13.95 | 14.19 | 660,137 | +0.39(+2.83%) |
Aug 04, 2015 | 14.00 | 14.13 | 13.25 | 13.80 | 1,781,552 | -0.28(-1.99%) |